Redwoods Acquisition Corp. (RWOD)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.18 | 6.40 | 6.05 | 6.05 | 6.05 | 13,868 |
| 16 May 2024 | 6.25 | 6.55 | 6.01 | 6.01 | 6.01 | 22,700 |
| 15 May 2024 | 5.99 | 6.12 | 5.73 | 6.03 | 6.03 | 20,100 |
| 14 May 2024 | 6.41 | 6.58 | 6.03 | 6.24 | 6.24 | 12,600 |
| 13 May 2024 | 6.16 | 6.19 | 5.82 | 6.03 | 6.03 | 13,700 |
| 10 May 2024 | 5.96 | 6.44 | 5.83 | 6.04 | 6.04 | 76,900 |
| 09 May 2024 | 7.00 | 7.00 | 6.26 | 6.50 | 6.50 | 18,600 |
| 08 May 2024 | 6.55 | 7.40 | 6.55 | 7.01 | 7.01 | 41,700 |
| 07 May 2024 | 6.75 | 11.05 | 6.52 | 6.79 | 6.79 | 510,100 |
| 06 May 2024 | 6.35 | 6.75 | 5.79 | 6.35 | 6.35 | 31,500 |
| 03 May 2024 | 6.89 | 7.20 | 6.21 | 6.61 | 6.61 | 11,600 |
| 02 May 2024 | 6.99 | 7.17 | 6.48 | 6.99 | 6.99 | 39,700 |
| 01 May 2024 | 7.40 | 7.40 | 5.80 | 6.20 | 6.20 | 44,600 |
| 30 Apr 2024 | 6.99 | 7.80 | 6.86 | 7.40 | 7.40 | 35,700 |
| 29 Apr 2024 | 7.39 | 7.79 | 6.50 | 7.00 | 7.00 | 55,400 |
| 26 Apr 2024 | 5.61 | 7.74 | 5.60 | 7.42 | 7.42 | 85,800 |
| 25 Apr 2024 | 6.33 | 6.37 | 4.98 | 6.07 | 6.07 | 183,100 |
| 24 Apr 2024 | 7.00 | 7.40 | 6.31 | 6.31 | 6.31 | 70,600 |
| 23 Apr 2024 | 8.16 | 8.17 | 6.81 | 7.19 | 7.19 | 91,000 |
| 22 Apr 2024 | 8.82 | 9.25 | 7.76 | 8.85 | 8.85 | 230,700 |
| 19 Apr 2024 | 11.26 | 13.10 | 9.38 | 10.08 | 10.08 | 6,095,800 |
| 18 Apr 2024 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 3,200 |
| 17 Apr 2024 | 9.31 | 9.31 | 8.13 | 8.69 | 8.69 | 3,400 |
| 16 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 15 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 12 Apr 2024 | 10.50 | 10.50 | 9.45 | 10.40 | 10.40 | 1,000 |
| 11 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 10 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 09 Apr 2024 | 10.61 | 11.00 | 10.61 | 11.00 | 11.00 | 800 |
| 08 Apr 2024 | 9.76 | 10.57 | 9.76 | 10.41 | 10.41 | 2,100 |
| 05 Apr 2024 | 9.05 | 9.35 | 8.05 | 9.23 | 9.23 | 3,300 |
| 04 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 03 Apr 2024 | 10.55 | 10.55 | 10.51 | 10.51 | 10.51 | 1,200 |
| 02 Apr 2024 | 11.39 | 11.83 | 9.88 | 10.49 | 10.49 | 5,400 |
| 01 Apr 2024 | 12.00 | 12.65 | 11.35 | 12.65 | 12.65 | 2,200 |
| 28 Mar 2024 | 10.90 | 12.22 | 10.61 | 11.97 | 11.97 | 3,200 |
| 27 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 300 |
| 26 Mar 2024 | 9.92 | 9.92 | 8.93 | 9.77 | 9.77 | 3,000 |
| 25 Mar 2024 | 10.97 | 11.10 | 10.97 | 10.97 | 10.97 | 1,200 |
| 22 Mar 2024 | 9.75 | 12.41 | 9.75 | 12.39 | 12.39 | 2,600 |
| 21 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 500 |
| 20 Mar 2024 | 12.69 | 12.90 | 10.27 | 10.28 | 10.28 | 4,900 |
| 19 Mar 2024 | 10.00 | 12.08 | 9.95 | 12.08 | 12.08 | 3,300 |
| 18 Mar 2024 | 9.76 | 9.76 | 9.50 | 9.50 | 9.50 | 600 |
| 15 Mar 2024 | 10.17 | 10.35 | 10.17 | 10.35 | 10.35 | 300 |
| 14 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 13 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 100 |
| 12 Mar 2024 | 10.36 | 10.47 | 10.20 | 10.40 | 10.40 | 3,200 |
| 11 Mar 2024 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 300 |
| 08 Mar 2024 | 9.60 | 10.53 | 9.50 | 10.53 | 10.53 | 2,000 |
| 07 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 06 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 05 Mar 2024 | 10.44 | 10.60 | 10.00 | 10.45 | 10.45 | 5,400 |
| 04 Mar 2024 | 10.94 | 10.96 | 10.93 | 10.95 | 10.95 | 25,000 |
| 01 Mar 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 36,800 |
| 29 Feb 2024 | 10.92 | 10.93 | 10.90 | 10.93 | 10.93 | 22,700 |
| 28 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 200 |
| 27 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2,100 |
| 26 Feb 2024 | 10.87 | 10.89 | 10.87 | 10.89 | 10.89 | 2,800 |
| 23 Feb 2024 | 10.87 | 10.87 | 10.86 | 10.87 | 10.87 | 1,800 |
| 22 Feb 2024 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | 600 |
| 21 Feb 2024 | 10.87 | 10.88 | 10.87 | 10.87 | 10.87 | 4,500 |
| 20 Feb 2024 | 10.86 | 10.87 | 10.85 | 10.86 | 10.86 | 40,700 |
| 16 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 15 Feb 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 5,800 |
| 14 Feb 2024 | 10.84 | 10.89 | 10.79 | 10.89 | 10.89 | 60,700 |
| 13 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 12 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 09 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 07 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 06 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 05 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 02 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 01 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 31 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 30 Jan 2024 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | 421,900 |
| 29 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,100 |
| 26 Jan 2024 | 10.95 | 10.95 | 10.93 | 10.93 | 10.93 | 200 |
| 25 Jan 2024 | 10.72 | 10.77 | 10.72 | 10.77 | 10.77 | 50,600 |
| 24 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 23 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 16 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 11 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 05 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 04 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 03 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 02 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 29 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 28 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 27 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.